PT Sunson Textile Manufacturer Tbk (IDX:SSTM)
Indonesia · Delayed Price · Currency is IDR 370.00
-58.00 (-13.55%)
Jun 5, 2026, 4:06 PM WIB
IDX:SSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 428.00 | 515.00 | 364.00 | 370.00 | - | -13.55% | 577,200 |
| Jun 4, 2026 | 432.00 | 440.00 | 392.00 | 428.00 | 428.00 | -0.93% | 103,800 |
| Jun 3, 2026 | 498.00 | 498.00 | 426.00 | 432.00 | 432.00 | -13.25% | 113,200 |
| Jun 2, 2026 | 494.00 | 510.00 | 480.00 | 498.00 | 498.00 | 1.22% | 577,900 |
| May 29, 2026 | 530.00 | 530.00 | 480.00 | 492.00 | 492.00 | -7.17% | 114,500 |
| May 26, 2026 | 535.00 | 555.00 | 486.00 | 530.00 | 530.00 | 1.92% | 92,800 |
| May 25, 2026 | 490.00 | 560.00 | 490.00 | 520.00 | 520.00 | 7.00% | 73,000 |
| May 22, 2026 | 490.00 | 510.00 | 466.00 | 486.00 | 486.00 | -2.80% | 610,500 |
| May 21, 2026 | 540.00 | 565.00 | 500.00 | 500.00 | 500.00 | -9.91% | 145,400 |
| May 20, 2026 | 570.00 | 580.00 | 535.00 | 555.00 | 555.00 | -2.63% | 131,100 |
| May 19, 2026 | 570.00 | 660.00 | 550.00 | 570.00 | 570.00 | 0.88% | 950,700 |
| May 18, 2026 | 625.00 | 690.00 | 535.00 | 565.00 | 565.00 | -2.59% | 200,100 |
| May 13, 2026 | 565.00 | 695.00 | 560.00 | 580.00 | 580.00 | 0.87% | 380,400 |
| May 12, 2026 | 550.00 | 585.00 | 550.00 | 575.00 | 575.00 | -0.86% | 58,700 |
| May 11, 2026 | 600.00 | 630.00 | 540.00 | 580.00 | 580.00 | -3.33% | 720,700 |
| May 8, 2026 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | -6.25% | 123,000 |
| May 7, 2026 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 0.79% | 112,900 |
| May 6, 2026 | 650.00 | 660.00 | 630.00 | 635.00 | 635.00 | -0.78% | 104,900 |
| May 5, 2026 | 645.00 | 715.00 | 635.00 | 640.00 | 640.00 | 0.79% | 1,099,500 |
| May 4, 2026 | 650.00 | 670.00 | 620.00 | 635.00 | 635.00 | -3.05% | 98,700 |
| Apr 30, 2026 | 665.00 | 685.00 | 620.00 | 655.00 | 655.00 | -1.50% | 224,400 |
| Apr 29, 2026 | 675.00 | 780.00 | 650.00 | 665.00 | 665.00 | 2.31% | 1,229,800 |
| Apr 28, 2026 | 640.00 | 685.00 | 640.00 | 650.00 | 650.00 | 1.56% | 100,600 |
| Apr 27, 2026 | 670.00 | 700.00 | 635.00 | 640.00 | 640.00 | - | 119,300 |
| Apr 24, 2026 | 710.00 | 745.00 | 620.00 | 640.00 | 640.00 | -10.49% | 339,500 |
| Apr 23, 2026 | 755.00 | 770.00 | 710.00 | 715.00 | 715.00 | -4.67% | 325,900 |
| Apr 22, 2026 | 740.00 | 775.00 | 710.00 | 750.00 | 750.00 | 2.74% | 1,020,600 |
| Apr 21, 2026 | 725.00 | 750.00 | 700.00 | 730.00 | 730.00 | -1.35% | 332,800 |
| Apr 20, 2026 | 755.00 | 780.00 | 730.00 | 740.00 | 740.00 | -1.99% | 255,300 |
| Apr 17, 2026 | 770.00 | 775.00 | 735.00 | 755.00 | 755.00 | -6.21% | 520,700 |
| Apr 16, 2026 | 725.00 | 845.00 | 725.00 | 805.00 | 805.00 | 11.03% | 2,715,700 |
| Apr 15, 2026 | 830.00 | 855.00 | 715.00 | 725.00 | 725.00 | -3.97% | 2,977,300 |
| Apr 14, 2026 | 620.00 | 755.00 | 595.00 | 755.00 | 755.00 | 24.79% | 1,384,700 |
| Apr 13, 2026 | 610.00 | 615.00 | 580.00 | 605.00 | 605.00 | - | 220,900 |
| Apr 10, 2026 | 620.00 | 620.00 | 585.00 | 605.00 | 605.00 | 2.54% | 1,027,700 |
| Apr 9, 2026 | 605.00 | 605.00 | 570.00 | 590.00 | 590.00 | -1.67% | 171,000 |
| Apr 8, 2026 | 575.00 | 620.00 | 575.00 | 600.00 | 600.00 | 3.45% | 537,400 |
| Apr 7, 2026 | 555.00 | 685.00 | 555.00 | 580.00 | 580.00 | 1.75% | 2,039,000 |
| Apr 6, 2026 | 595.00 | 640.00 | 550.00 | 570.00 | 570.00 | -4.20% | 1,115,700 |
| Apr 2, 2026 | 585.00 | 680.00 | 570.00 | 595.00 | 595.00 | 1.71% | 1,400,900 |
| Apr 1, 2026 | 595.00 | 635.00 | 540.00 | 585.00 | 585.00 | -1.68% | 783,400 |
| Mar 31, 2026 | 695.00 | 760.00 | 595.00 | 595.00 | 595.00 | -14.39% | 1,204,900 |
| Mar 30, 2026 | 725.00 | 750.00 | 630.00 | 695.00 | 695.00 | -4.14% | 498,400 |
| Mar 27, 2026 | 900.00 | 950.00 | 665.00 | 725.00 | 725.00 | -7.05% | 4,243,000 |
| Mar 26, 2026 | 780.00 | 780.00 | 735.00 | 780.00 | 780.00 | 24.80% | 690,900 |
| Mar 25, 2026 | 520.00 | 625.00 | 520.00 | 625.00 | 625.00 | 25.00% | 521,700 |
| Mar 16, 2026 | 545.00 | 560.00 | 464.00 | 500.00 | 500.00 | -8.26% | 262,600 |
| Mar 13, 2026 | 570.00 | 615.00 | 520.00 | 545.00 | 545.00 | -6.84% | 262,100 |
| Mar 12, 2026 | 610.00 | 620.00 | 585.00 | 585.00 | 585.00 | -4.10% | 674,300 |
| Mar 11, 2026 | 640.00 | 650.00 | 545.00 | 610.00 | 610.00 | -2.40% | 373,400 |